Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.26 | 26.35 | 25.26 | 26.25 | 6,716 | +1.40(+5.63%) |
May 30, 2023 | 26.25 | 26.91 | 24.85 | 24.85 | 19,668 | -1.18(-4.53%) |
May 26, 2023 | 26.51 | 26.51 | 26.03 | 26.03 | 402 | -0.38(-1.43%) |
May 25, 2023 | 26.84 | 26.85 | 26.08 | 26.40 | 4,708 | -0.09(-0.33%) |
May 24, 2023 | 27.40 | 28.00 | 26.49 | 26.49 | 29,632 | -1.02(-3.72%) |
May 23, 2023 | 27.39 | 27.64 | 27.03 | 27.51 | 17,550 | -0.04(-0.14%) |
May 22, 2023 | 25.07 | 28.00 | 25.05 | 27.55 | 53,191 | +3.21(+13.21%) |
May 19, 2023 | 25.97 | 26.07 | 24.34 | 24.34 | 13,122 | -1.63(-6.28%) |
May 18, 2023 | 26.32 | 26.32 | 25.74 | 25.97 | 11,301 | -0.24(-0.92%) |
May 17, 2023 | 27.32 | 27.40 | 26.09 | 26.21 | 13,674 | -1.11(-4.06%) |
May 16, 2023 | 26.75 | 27.37 | 26.74 | 27.32 | 5,602 | +1.20(+4.58%) |
May 15, 2023 | 28.00 | 28.01 | 26.12 | 26.12 | 8,360 | -1.88(-6.72%) |
May 12, 2023 | 27.47 | 28.43 | 27.42 | 28.01 | 1,360 | +0.91(+3.35%) |
May 11, 2023 | 27.28 | 27.28 | 27.10 | 27.10 | 1,408 | -0.85(-3.04%) |
May 10, 2023 | 25.34 | 27.99 | 25.34 | 27.95 | 7,799 | +0.59(+2.14%) |
May 09, 2023 | 26.98 | 27.36 | 26.62 | 27.36 | 4,616 | +0.38(+1.40%) |
May 08, 2023 | 27.27 | 27.27 | 26.88 | 26.98 | 1,139 | -0.11(-0.41%) |
May 05, 2023 | 26.98 | 27.09 | 26.94 | 27.09 | 736 | +0.06(+0.23%) |
May 04, 2023 | 27.03 | 27.03 | 26.64 | 27.03 | 855 | +0.00(+0.00%) |
May 03, 2023 | 26.58 | 27.20 | 26.58 | 27.03 | 2,563 | +0.00(+0.00%) |
May 01, 2023 | 27.03 | 29 | +0.15(+0.57%) | |||
Apr 28, 2023 | 26.41 | 26.88 | 26.41 | 26.88 | 1,089 | +0.33(+1.24%) |
Apr 27, 2023 | 26.27 | 26.55 | 26.27 | 26.55 | 756 | +0.10(+0.38%) |
Apr 26, 2023 | 26.36 | 26.45 | 26.36 | 26.45 | 1,148 | +0.06(+0.25%) |
Apr 25, 2023 | 26.51 | 26.51 | 26.39 | 26.39 | 498 | -0.36(-1.34%) |
Apr 24, 2023 | 26.55 | 26.74 | 26.55 | 26.74 | 2,249 | +0.09(+0.33%) |
Apr 21, 2023 | 26.33 | 26.66 | 26.17 | 26.66 | 5,605 | +0.24(+0.91%) |
Apr 20, 2023 | 26.59 | 26.59 | 26.19 | 26.41 | 3,149 | -0.28(-1.05%) |
Apr 19, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 577 | -0.05(-0.18%) |
Apr 18, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 329 | +0.00(+0.00%) |
Apr 17, 2023 | 26.67 | 26.98 | 26.67 | 26.74 | 16,621 | -0.49(-1.81%) |
Apr 14, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 298 | -0.14(-0.50%) |
Apr 13, 2023 | 26.92 | 27.37 | 26.92 | 27.37 | 3,344 | +0.00(+0.00%) |
Apr 12, 2023 | 26.95 | 27.37 | 26.94 | 27.37 | 1,194 | +0.34(+1.25%) |
Apr 10, 2023 | 27.03 | 176 | +0.00(+0.00%) | |||
Apr 05, 2023 | 27.03 | 178 | -0.14(-0.53%) | |||
Apr 04, 2023 | 27.03 | 27.18 | 27.03 | 27.18 | 7,969 | +0.17(+0.64%) |
Apr 03, 2023 | 26.92 | 27.16 | 26.88 | 27.00 | 7,893 | -0.17(-0.64%) |
Mar 31, 2023 | 27.11 | 27.18 | 26.83 | 27.18 | 5,395 | +0.21(+0.79%) |
Mar 30, 2023 | 27.03 | 27.10 | 26.74 | 26.96 | 4,235 | +0.22(+0.83%) |
Mar 29, 2023 | 26.98 | 26.99 | 26.74 | 26.74 | 1,528 | -0.43(-1.60%) |
Mar 28, 2023 | 26.67 | 27.18 | 26.67 | 27.18 | 1,425 | +0.29(+1.08%) |
Mar 27, 2023 | 27.18 | 27.18 | 26.84 | 26.89 | 8,423 | +0.00(+0.00%) |
Mar 24, 2023 | 26.81 | 26.94 | 26.81 | 26.89 | 2,314 | -0.10(-0.36%) |
Mar 23, 2023 | 26.75 | 26.98 | 26.75 | 26.98 | 627 | +0.39(+1.45%) |
Mar 22, 2023 | 26.84 | 26.93 | 26.60 | 26.60 | 2,295 | +0.39(+1.50%) |
Mar 21, 2023 | 25.64 | 26.21 | 25.64 | 26.21 | 1,742 | +0.57(+2.24%) |
Mar 20, 2023 | 26.21 | 26.78 | 25.63 | 25.63 | 5,249 | -0.57(-2.19%) |
Mar 17, 2023 | 26.93 | 26.93 | 26.21 | 26.21 | 1,624 | -0.54(-2.00%) |
Mar 16, 2023 | 26.79 | 26.79 | 25.59 | 26.74 | 13,444 | -0.17(-0.64%) |
Mar 15, 2023 | 26.98 | 26.98 | 26.89 | 26.91 | 2,161 | -0.05(-0.18%) |
Mar 14, 2023 | 27.13 | 27.24 | 26.96 | 26.96 | 2,186 | -0.33(-1.19%) |
Mar 13, 2023 | 27.38 | 27.38 | 24.88 | 27.29 | 20,382 | -0.45(-1.62%) |
Mar 10, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 303 | -0.29(-1.05%) |
Mar 09, 2023 | 27.51 | 28.27 | 27.51 | 28.03 | 14,381 | +0.32(+1.17%) |
Mar 07, 2023 | 27.71 | 326 | +0.50(+1.83%) | |||
Mar 06, 2023 | 27.75 | 27.75 | 27.21 | 27.21 | 2,518 | -0.06(-0.21%) |
Mar 03, 2023 | 27.68 | 27.68 | 27.03 | 27.27 | 4,648 | -0.48(-1.72%) |
Mar 02, 2023 | 27.31 | 28.17 | 27.31 | 27.75 | 5,574 | -0.41(-1.46%) |